UBS Core S&P 500 UCITS ETF USD dis - UBU9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.08	95.08	95.08	95.3	94.9	2,848
December 03, 2025	95.12	94.99	94.99	95.12	94.54	3,468
December 02, 2025	94.83	95.04	95.04	95.35	94.83	656
December 01, 2025	94.83	95.05	95.05	95.05	94.45	1,277
November 28, 2025	95.1	95.42	95.42	95.63	95.1	1,671
November 27, 2025	95.11	95.07	95.07	95.25	95.07	621
November 26, 2025	94.89	95.18	95.18	96.17	94.75	102,226
November 25, 2025	94.13	93.99	93.99	94.13	93.82	1,218
November 24, 2025	93.13	93.94	93.94	93.98	92.78	2,235
November 21, 2025	91.9	92.55	92.55	92.55	91.68	1,219
November 20, 2025	94.46	93.73	93.73	94.84	93.73	903
November 19, 2025	92.46	92.91	92.91	93.36	92.46	362
November 18, 2025	92.63	92.65	92.65	92.82	91.89	3,928
November 17, 2025	94.35	93.75	93.75	94.48	93.63	1,265
November 14, 2025	93.47	94.08	94.08	94.15	92.54	2,557
November 13, 2025	95.51	94.1	94.1	95.51	94.1	251
November 12, 2025	95.86	95.47	95.47	96.09	95.4	2,437
November 11, 2025	95.44	95.04	95.04	95.44	94.96	211
November 10, 2025	94.72	94.81	94.81	95.15	94.7	1,295
November 07, 2025	94.51	92.85	92.85	94.51	92.85	1,520
November 06, 2025	95.2	94.19	94.19	95.56	94.19	2,253
November 05, 2025	95.06	95.84	95.84	95.84	95.06	1,142
November 04, 2025	95.19	95.68	95.68	95.82	95	3,633
November 03, 2025	95.95	96	96	96.61	95.82	1,088
October 31, 2025	96.12	95.89	95.89	96.22	95.79	1,334
October 30, 2025	95.95	95.9	95.9	96.07	95.55	449
October 29, 2025	96.07	95.71	95.71	96.07	95.7	2,925
October 28, 2025	95.28	95.44	95.44	95.54	95.25	658
October 27, 2025	95.26	95.24	95.24	95.31	95.01	1,234
October 24, 2025	94.1	94.52	94.52	94.53	94.01	1,104
October 23, 2025	93.57	93.62	93.62	93.62	93.29	4,565
October 22, 2025	93.83	93.21	93.21	94.05	93.21	433
October 21, 2025	93.45	93.82	93.82	93.89	93.45	213
October 20, 2025	92.76	93.28	93.28	93.35	92.61	1,298
October 17, 2025	90.56	91.5	91.5	91.88	90.33	1,776
October 16, 2025	92.79	92.56	92.56	92.95	92.56	2,632
October 15, 2025	92.69	92.86	92.86	93.43	92.59	691
October 14, 2025	92.2	92.42	92.42	92.42	91.55	1,078
October 13, 2025	92.4	92.9	92.9	92.9	92.24	1,640
October 10, 2025	94.1	92.23	92.23	94.26	92.23	1,730
October 09, 2025	93.97	94.07	94.07	94.13	93.87	4,523
October 08, 2025	93.45	93.88	93.88	93.91	93.4	453
October 07, 2025	93.06	92.92	92.92	93.5	92.92	1,266
October 06, 2025	93.04	92.99	92.99	93.4	92.71	957
October 03, 2025	92.84	92.77	92.77	92.87	92.64	526
October 02, 2025	92.43	92.53	92.53	92.59	92.41	1,908
October 01, 2025	91.07	92.15	92.15	92.15	91.07	3,063
September 30, 2025	91.55	91.55	91.55	91.67	91.35	1,284
September 29, 2025	91.85	91.69	91.69	92.1	91.69	1,051
September 26, 2025	91.47	91.44	91.44	91.55	91.34	630
September 25, 2025	91.26	91.47	91.47	91.54	90.92	2,232
September 24, 2025	91.36	91.49	91.49	91.75	91.32	1,543
September 23, 2025	91.71	91.64	91.64	91.71	91.57	2,721
September 22, 2025	91.47	91.55	91.55	91.55	91.07	2,458
September 19, 2025	90.96	91.27	91.27	91.34	90.96	1,453
September 18, 2025	90.73	91.13	91.13	91.13	90.57	3,482
September 17, 2025	90.07	89.95	89.95	90.09	89.94	318
September 16, 2025	90.73	90.06	90.06	90.83	90.06	291
September 15, 2025	90.79	90.78	90.78	90.88	90.55	759
September 12, 2025	90.5	90.77	90.77	90.81	90.5	1,992

UBS Core S&P 500 UCITS ETF USD dis (UBU9.DE) XETRA